スペースシャワーSKIYAKIホールディングス(4838)の株価時系列情報
スペースシャワーSKIYAKIホールディングス(4838)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2020/12/30 | 428 | 429 | 426 | 429 | 2,100 |
2020/12/29 | 424 | 425 | 421 | 425 | 4,000 |
2020/12/28 | 430 | 430 | 423 | 424 | 7,100 |
2020/12/25 | 430 | 432 | 429 | 431 | 7,800 |
2020/12/24 | 427 | 433 | 423 | 429 | 4,800 |
2020/12/23 | 421 | 425 | 421 | 425 | 10,200 |
2020/12/22 | 442 | 515 | 419 | 419 | 147,100 |
2020/12/21 | 437 | 441 | 435 | 441 | 5,100 |
2020/12/18 | 433 | 435 | 433 | 435 | 2,500 |
2020/12/17 | 429 | 433 | 427 | 427 | 2,800 |
2020/12/16 | 439 | 439 | 429 | 429 | 20,800 |
2020/12/15 | 429 | 429 | 426 | 426 | 4,300 |
2020/12/14 | 428 | 430 | 423 | 426 | 4,400 |
2020/12/11 | 420 | 429 | 419 | 421 | 5,800 |
2020/12/10 | 423 | 425 | 411 | 419 | 13,700 |
2020/12/09 | 423 | 430 | 420 | 430 | 16,300 |
2020/12/08 | 426 | 426 | 422 | 422 | 2,200 |
2020/12/07 | 425 | 430 | 422 | 422 | 3,600 |
2020/12/04 | 430 | 436 | 425 | 425 | 7,600 |
2020/12/03 | 431 | 437 | 428 | 430 | 3,600 |
2020/12/02 | 430 | 438 | 420 | 438 | 14,500 |
2020/12/01 | 422 | 431 | 417 | 431 | 40,000 |
2020/11/30 | 472 | 472 | 423 | 427 | 21,300 |
2020/11/27 | 463 | 469 | 463 | 469 | 4,600 |
2020/11/26 | 459 | 463 | 452 | 463 | 3,200 |
2020/11/25 | 463 | 463 | 449 | 451 | 13,400 |
2020/11/24 | 440 | 448 | 436 | 448 | 10,300 |
2020/11/20 | 425 | 453 | 425 | 435 | 12,000 |
2020/11/19 | 423 | 426 | 419 | 424 | 4,500 |
2020/11/18 | 416 | 423 | 413 | 423 | 1,800 |
2020/11/17 | 419 | 423 | 411 | 419 | 9,500 |
2020/11/16 | 417 | 420 | 417 | 419 | 4,500 |
2020/11/13 | 414 | 420 | 414 | 418 | 5,200 |
2020/11/12 | 417 | 424 | 417 | 417 | 2,600 |
2020/11/11 | 417 | 424 | 417 | 419 | 2,700 |
2020/11/10 | 420 | 420 | 413 | 419 | 3,700 |
2020/11/09 | 418 | 420 | 416 | 417 | 1,900 |
2020/11/06 | 415 | 426 | 415 | 419 | 2,100 |
2020/11/05 | 422 | 427 | 415 | 416 | 7,300 |
2020/11/04 | 430 | 430 | 416 | 422 | 10,900 |
2020/11/02 | 420 | 422 | 413 | 417 | 7,700 |
2020/10/30 | 425 | 427 | 420 | 425 | 4,000 |
2020/10/29 | 413 | 423 | 413 | 423 | 1,200 |
2020/10/28 | 426 | 432 | 417 | 422 | 6,900 |
2020/10/27 | 424 | 427 | 420 | 421 | 5,700 |
2020/10/26 | 434 | 434 | 427 | 427 | 1,400 |
2020/10/23 | 428 | 430 | 421 | 430 | 2,300 |
2020/10/22 | 422 | 426 | 422 | 425 | 2,200 |
2020/10/21 | 424 | 429 | 423 | 423 | 2,000 |
2020/10/20 | 422 | 434 | 422 | 424 | 3,200 |
2020/10/19 | 429 | 429 | 415 | 422 | 4,300 |
2020/10/16 | 426 | 426 | 415 | 416 | 5,000 |
2020/10/15 | 429 | 430 | 422 | 422 | 4,700 |
2020/10/14 | 435 | 440 | 431 | 431 | 3,400 |
2020/10/13 | 445 | 445 | 433 | 433 | 7,000 |
2020/10/12 | 450 | 450 | 444 | 444 | 3,500 |
2020/10/09 | 449 | 450 | 445 | 450 | 3,000 |
2020/10/08 | 459 | 459 | 449 | 450 | 3,400 |
2020/10/07 | 450 | 458 | 447 | 452 | 7,600 |
2020/10/06 | 455 | 455 | 448 | 450 | 3,600 |
2020/10/05 | 444 | 456 | 443 | 456 | 7,800 |
2020/10/02 | 469 | 469 | 450 | 452 | 9,300 |
2020/09/30 | 463 | 465 | 461 | 465 | 2,200 |
2020/09/29 | 463 | 469 | 459 | 463 | 3,200 |
2020/09/28 | 471 | 471 | 458 | 467 | 4,800 |
2020/09/25 | 464 | 467 | 453 | 467 | 3,500 |
2020/09/24 | 468 | 468 | 454 | 454 | 4,400 |
2020/09/23 | 460 | 469 | 460 | 466 | 4,800 |
2020/09/18 | 469 | 470 | 465 | 465 | 5,000 |
2020/09/17 | 467 | 469 | 465 | 469 | 1,300 |
2020/09/16 | 472 | 474 | 470 | 472 | 3,400 |
2020/09/15 | 465 | 473 | 465 | 472 | 5,100 |
2020/09/14 | 469 | 473 | 466 | 473 | 2,800 |
2020/09/11 | 474 | 474 | 465 | 469 | 6,200 |
2020/09/10 | 467 | 473 | 467 | 472 | 4,700 |
2020/09/09 | 467 | 487 | 467 | 472 | 16,100 |
2020/09/08 | 491 | 493 | 465 | 466 | 15,700 |
2020/09/07 | 517 | 518 | 497 | 499 | 13,300 |
2020/09/04 | 510 | 526 | 506 | 517 | 9,100 |
2020/09/03 | 510 | 526 | 510 | 514 | 8,800 |
2020/09/02 | 525 | 528 | 512 | 513 | 11,700 |
2020/09/01 | 546 | 546 | 520 | 528 | 24,400 |
2020/08/31 | 560 | 580 | 545 | 546 | 35,700 |
2020/08/28 | 562 | 575 | 520 | 530 | 39,200 |
2020/08/27 | 576 | 576 | 550 | 554 | 29,700 |
2020/08/26 | 600 | 608 | 583 | 586 | 17,400 |
2020/08/25 | 600 | 607 | 577 | 600 | 30,900 |
2020/08/24 | 567 | 610 | 565 | 609 | 45,300 |
2020/08/21 | 570 | 570 | 528 | 568 | 42,200 |
2020/08/20 | 583 | 584 | 565 | 569 | 23,300 |
2020/08/19 | 589 | 623 | 577 | 593 | 62,900 |
2020/08/18 | 557 | 595 | 534 | 595 | 93,300 |
2020/08/17 | 508 | 587 | 503 | 556 | 195,800 |
2020/08/14 | 508 | 509 | 487 | 500 | 24,600 |
2020/08/13 | 481 | 510 | 458 | 503 | 82,000 |
2020/08/12 | 527 | 527 | 481 | 497 | 347,000 |
2020/08/11 | 441 | 451 | 441 | 447 | 8,900 |
2020/08/07 | 452 | 459 | 440 | 440 | 5,900 |
2020/08/06 | 471 | 471 | 455 | 459 | 24,300 |
2020/08/05 | 407 | 481 | 405 | 447 | 97,500 |
2020/08/04 | 399 | 457 | 399 | 423 | 95,100 |
2020/08/03 | 375 | 395 | 375 | 389 | 5,900 |
2020/07/31 | 390 | 390 | 382 | 382 | 3,100 |
2020/07/30 | 389 | 391 | 385 | 387 | 2,400 |
2020/07/29 | 390 | 392 | 386 | 386 | 4,900 |
2020/07/28 | 402 | 402 | 388 | 390 | 6,500 |
2020/07/27 | 412 | 412 | 399 | 401 | 5,800 |
2020/07/22 | 410 | 410 | 403 | 407 | 3,500 |
2020/07/21 | 413 | 414 | 404 | 410 | 5,700 |
2020/07/20 | 415 | 415 | 414 | 414 | 1,200 |
2020/07/17 | 409 | 411 | 406 | 411 | 1,900 |
2020/07/16 | 408 | 417 | 406 | 410 | 4,700 |
2020/07/15 | 408 | 410 | 408 | 408 | 2,300 |
2020/07/14 | 408 | 414 | 408 | 408 | 2,100 |
2020/07/13 | 413 | 413 | 407 | 408 | 3,200 |
2020/07/10 | 420 | 420 | 404 | 408 | 5,100 |
2020/07/09 | 426 | 446 | 420 | 420 | 14,400 |
2020/07/08 | 430 | 430 | 427 | 428 | 1,100 |
2020/07/07 | 431 | 432 | 430 | 430 | 1,200 |
2020/07/06 | 431 | 431 | 428 | 428 | 600 |
2020/07/03 | 426 | 429 | 424 | 425 | 1,800 |
2020/07/02 | 439 | 439 | 424 | 426 | 4,200 |
2020/07/01 | 432 | 438 | 429 | 435 | 4,300 |
2020/06/30 | 426 | 427 | 422 | 423 | 3,500 |
2020/06/29 | 432 | 432 | 420 | 426 | 7,000 |
2020/06/26 | 462 | 462 | 425 | 432 | 23,600 |
2020/06/25 | 443 | 463 | 437 | 463 | 16,000 |
2020/06/24 | 445 | 461 | 445 | 452 | 9,000 |
2020/06/23 | 420 | 480 | 417 | 446 | 56,100 |
2020/06/22 | 432 | 432 | 424 | 426 | 3,800 |
2020/06/19 | 425 | 434 | 421 | 434 | 8,000 |
2020/06/18 | 429 | 429 | 422 | 425 | 3,000 |
2020/06/17 | 431 | 434 | 425 | 427 | 4,700 |
2020/06/16 | 423 | 433 | 423 | 430 | 4,800 |
2020/06/15 | 435 | 443 | 425 | 425 | 4,600 |
2020/06/12 | 433 | 440 | 430 | 435 | 12,300 |
2020/06/11 | 456 | 458 | 446 | 449 | 9,100 |
2020/06/10 | 439 | 455 | 438 | 455 | 9,600 |
2020/06/09 | 448 | 450 | 436 | 438 | 10,000 |
2020/06/08 | 434 | 442 | 432 | 441 | 5,900 |
2020/06/05 | 424 | 431 | 424 | 430 | 4,200 |
2020/06/04 | 425 | 429 | 422 | 424 | 5,200 |
2020/06/03 | 428 | 434 | 424 | 425 | 10,500 |
2020/06/02 | 437 | 437 | 419 | 428 | 13,900 |
2020/06/01 | 422 | 435 | 422 | 435 | 5,200 |
2020/05/29 | 422 | 430 | 420 | 421 | 9,300 |
2020/05/28 | 439 | 439 | 423 | 424 | 5,500 |
2020/05/27 | 423 | 430 | 423 | 425 | 5,400 |
2020/05/26 | 445 | 445 | 422 | 422 | 12,800 |
2020/05/25 | 446 | 451 | 437 | 440 | 18,200 |
2020/05/22 | 451 | 461 | 451 | 461 | 11,600 |
2020/05/21 | 462 | 462 | 440 | 447 | 13,200 |
2020/05/20 | 448 | 462 | 441 | 462 | 9,000 |
2020/05/19 | 464 | 464 | 452 | 464 | 12,400 |
2020/05/18 | 469 | 498 | 440 | 472 | 51,600 |
2020/05/15 | 410 | 493 | 405 | 480 | 201,300 |
2020/05/14 | 425 | 426 | 413 | 413 | 3,200 |
2020/05/13 | 408 | 433 | 408 | 425 | 7,800 |
2020/05/12 | 425 | 432 | 410 | 417 | 15,800 |
2020/05/11 | 403 | 426 | 400 | 418 | 9,800 |
2020/05/08 | 394 | 403 | 394 | 403 | 7,400 |
2020/05/07 | 404 | 404 | 397 | 400 | 4,400 |
2020/05/01 | 391 | 395 | 388 | 395 | 9,300 |
2020/04/30 | 361 | 414 | 360 | 399 | 26,000 |
2020/04/28 | 359 | 361 | 349 | 361 | 10,200 |
2020/04/27 | 367 | 367 | 356 | 359 | 5,400 |
2020/04/24 | 361 | 363 | 354 | 355 | 4,400 |
2020/04/23 | 362 | 362 | 349 | 354 | 7,100 |
2020/04/22 | 362 | 365 | 353 | 354 | 8,700 |
2020/04/21 | 390 | 390 | 361 | 372 | 14,300 |
2020/04/20 | 399 | 399 | 389 | 390 | 3,600 |
2020/04/17 | 394 | 399 | 392 | 399 | 3,100 |
2020/04/16 | 397 | 397 | 389 | 394 | 3,300 |
2020/04/15 | 389 | 397 | 381 | 397 | 2,100 |
2020/04/14 | 375 | 388 | 375 | 388 | 4,800 |
2020/04/13 | 397 | 397 | 366 | 370 | 12,700 |
2020/04/10 | 391 | 394 | 379 | 389 | 4,200 |
2020/04/09 | 400 | 408 | 390 | 391 | 7,300 |
2020/04/08 | 396 | 405 | 390 | 401 | 2,800 |
2020/04/07 | 401 | 401 | 401 | 401 | 400 |
2020/04/06 | 398 | 408 | 391 | 399 | 2,600 |
2020/04/03 | 402 | 404 | 392 | 404 | 2,600 |
2020/04/02 | 423 | 423 | 406 | 406 | 6,500 |
2020/04/01 | 406 | 416 | 400 | 415 | 3,000 |
2020/03/31 | 407 | 414 | 407 | 414 | 1,100 |
2020/03/30 | 420 | 420 | 400 | 408 | 4,800 |
2020/03/27 | 450 | 450 | 426 | 444 | 10,000 |
2020/03/26 | 447 | 453 | 434 | 448 | 7,400 |
2020/03/25 | 450 | 455 | 430 | 455 | 8,200 |
2020/03/24 | 412 | 464 | 400 | 442 | 44,200 |
2020/03/23 | 392 | 407 | 391 | 407 | 4,900 |
2020/03/19 | 412 | 412 | 394 | 394 | 5,100 |
2020/03/18 | 406 | 417 | 399 | 400 | 8,100 |
2020/03/17 | 352 | 407 | 352 | 407 | 9,600 |
2020/03/16 | 374 | 376 | 357 | 373 | 7,900 |
2020/03/13 | 331 | 350 | 319 | 350 | 21,200 |
2020/03/12 | 390 | 405 | 375 | 375 | 6,600 |
2020/03/11 | 395 | 408 | 391 | 395 | 6,100 |
2020/03/10 | 378 | 394 | 341 | 392 | 20,600 |
2020/03/09 | 450 | 450 | 413 | 413 | 20,100 |
2020/03/06 | 490 | 492 | 467 | 474 | 4,700 |
2020/03/05 | 498 | 538 | 480 | 498 | 81,200 |
2020/03/04 | 450 | 493 | 450 | 470 | 5,800 |
2020/03/03 | 498 | 498 | 455 | 458 | 12,300 |
2020/03/02 | 431 | 458 | 431 | 458 | 8,500 |
2020/02/28 | 460 | 470 | 438 | 438 | 19,200 |
2020/02/27 | 492 | 497 | 484 | 485 | 5,300 |
2020/02/26 | 518 | 520 | 486 | 492 | 23,300 |
2020/02/25 | 529 | 529 | 515 | 518 | 11,200 |
2020/02/21 | 529 | 539 | 529 | 537 | 3,200 |
2020/02/20 | 534 | 539 | 532 | 539 | 3,000 |
2020/02/19 | 527 | 540 | 527 | 539 | 1,300 |
2020/02/18 | 534 | 542 | 524 | 527 | 7,100 |
2020/02/17 | 545 | 545 | 516 | 529 | 15,000 |
2020/02/14 | 540 | 546 | 540 | 541 | 4,800 |
2020/02/13 | 535 | 564 | 535 | 551 | 25,500 |
2020/02/12 | 535 | 539 | 534 | 534 | 14,200 |
2020/02/10 | 540 | 543 | 537 | 538 | 3,700 |
2020/02/07 | 553 | 553 | 539 | 541 | 9,300 |
2020/02/06 | 550 | 554 | 549 | 553 | 2,800 |
2020/02/05 | 549 | 558 | 549 | 550 | 1,700 |
2020/02/04 | 560 | 560 | 550 | 550 | 8,300 |
2020/02/03 | 540 | 545 | 533 | 545 | 8,700 |
2020/01/31 | 547 | 558 | 547 | 552 | 6,400 |
2020/01/30 | 552 | 560 | 548 | 550 | 8,900 |
2020/01/29 | 558 | 560 | 552 | 555 | 17,800 |
2020/01/28 | 566 | 566 | 550 | 558 | 13,800 |
2020/01/27 | 579 | 579 | 569 | 569 | 6,200 |
2020/01/24 | 580 | 581 | 577 | 579 | 3,400 |
2020/01/23 | 584 | 585 | 573 | 582 | 19,600 |
2020/01/22 | 571 | 578 | 569 | 576 | 5,500 |
2020/01/21 | 580 | 580 | 569 | 572 | 10,700 |
2020/01/20 | 583 | 586 | 579 | 581 | 8,800 |
2020/01/17 | 572 | 577 | 571 | 577 | 10,300 |
2020/01/16 | 557 | 571 | 556 | 571 | 20,500 |
2020/01/15 | 563 | 563 | 557 | 557 | 14,800 |
2020/01/14 | 558 | 560 | 553 | 560 | 5,900 |
2020/01/10 | 553 | 556 | 553 | 553 | 6,300 |
2020/01/09 | 554 | 555 | 550 | 553 | 4,900 |
2020/01/08 | 559 | 559 | 545 | 550 | 9,300 |
2020/01/07 | 554 | 558 | 554 | 555 | 4,500 |
2020/01/06 | 548 | 555 | 548 | 549 | 9,300 |